Cboe C2 Options Exchange Symbol Data

Volume
669,056
Orders
2,761,227,316

This list was last updated 2019-05-17 16:40:07.

Option Volume Matched Routed Bid Size Bid Price Ask Size Ask Price Last Price
SPY Jun 28 175.0 Put 10,681 10,681 0 566 0.02 4,035 0.03 0.02
SPY May 17 285.0 Put 10,631 10,137 494 316 0.12 68 0.16 0.11
SPY May 31 265.0 Put 9,272 9,272 0 469 0.24 48 0.25 0.21
SPY May 31 282.5 Put 8,811 8,811 0 400 2.17 355 2.24 1.55
SPY Jul 19 235.0 Put 8,708 8,708 0 1,196 0.43 2,534 0.45 0.38
SPY May 31 260.0 Put 7,379 7,379 0 304 0.14 2,093 0.15 0.13
SPY May 17 286.0 Put 6,596 6,591 5 1 0.07 6 0.49 0.55
SPY May 24 268.0 Put 5,248 5,248 0 1,045 0.12 3,920 0.13 0.07
AMD May 24 30.0 Call 4,969 4,969 0 0 0.00 0 0.00 0.06
QQQ May 17 183.0 Put 4,894 4,852 42 0 0.00 0 0.00 0.10
SPY May 17 287.0 Put 4,746 4,746 0 30 0.91 374 1.59 0.83
SPY May 24 261.0 Put 4,474 4,474 0 320 0.05 2,706 0.06 0.03
IWM May 17 153.0 Put 4,360 4,360 0 0 0.00 0 0.00 0.26
SPY May 24 260.0 Put 3,836 3,836 0 3,222 0.04 3,122 0.06 0.03
SPY May 17 285.5 Put 3,772 3,772 0 186 0.22 160 0.28 0.23
SPY May 24 263.0 Put 3,621 3,621 0 451 0.06 2,049 0.07 0.03
SPY May 17 288.0 Call 3,467 3,422 45 0 0.00 951 0.01 0.01
SPY May 24 235.0 Put 3,378 3,378 0 566 0.01 4,690 0.02 0.01
SPY May 17 287.0 Call 3,348 3,339 9 805 0.03 150 0.04 0.08
HYG May 17 86.0 Put 3,101 3,101 0 0 0.00 0 0.00 0.09
SPY May 17 290.0 Call 3,059 3,059 0 0 0.00 2,379 0.01 0.01
SPY May 31 290.0 Call 2,870 2,870 0 32 1.30 428 1.33 1.30
SPY May 20 280.0 Put 2,848 2,846 2 950 0.19 1,160 0.21 0.16
QQQ May 17 184.0 Put 2,815 2,788 27 0 0.00 0 0.00 0.82
SPY May 31 270.0 Put 2,720 2,720 0 240 0.46 450 0.47 0.44
QQQ May 17 183.0 Call 2,719 2,694 25 0 0.00 0 0.00 0.05
SPY May 24 269.0 Put 2,703 2,703 0 1,012 0.14 3,692 0.15 0.08
SPY May 17 283.0 Put 2,655 2,534 121 0 0.00 2,686 0.02 0.03
AAPL May 17 190.0 Call 2,595 2,593 2 0 0.00 0 0.00 0.01
SPY May 17 284.5 Put 2,584 2,579 5 467 0.06 1,224 0.08 0.04
SPY May 17 280.0 Put 2,369 2,369 0 0 0.00 1,379 0.01 0.01
SPY May 24 272.5 Put 2,339 2,339 0 384 0.25 3,284 0.27 0.16
QQQ May 17 176.0 Put 2,282 2,282 0 0 0.00 0 0.00 0.01
EEM Jun 21 38.0 Put 2,194 2,194 0 0 0.00 0 0.00 0.34
AAPL May 17 187.5 Put 2,101 2,101 0 0 0.00 0 0.00 0.02
SPY May 20 288.0 Call 2,097 2,095 2 270 0.38 330 0.42 0.42
SPY May 17 287.5 Call 2,079 2,077 2 1,168 0.01 363 0.02 0.01
IWM May 17 154.0 Put 2,051 2,036 15 0 0.00 0 0.00 1.00
SPY Jun 21 160.0 Put 2,033 2,033 0 320 0.01 4,331 0.02 0.01
USO May 17 13.0 Call 2,000 2,000 0 0 0.00 0 0.00 0.06
GLD Jun 21 117.0 Put 1,987 1,987 0 0 0.00 0 0.00 0.19
QQQ May 17 184.0 Call 1,964 1,963 1 0 0.00 0 0.00 0.01
SPY May 24 262.0 Put 1,962 1,962 0 498 0.05 3,071 0.07 0.03
QQQ May 17 181.5 Put 1,936 1,936 0 0 0.00 0 0.00 0.01
QQQ May 24 178.0 Put 1,888 1,831 57 0 0.00 0 0.00 0.62
SPY Jul 19 275.0 Put 1,859 1,859 0 32 3.75 819 3.81 3.69
SPY May 20 275.0 Put 1,785 1,785 0 2,951 0.03 2,159 0.05 0.03
GLD Aug 16 130.0 Call 1,773 1,773 0 0 0.00 0 0.00 0.32
AAPL May 17 185.0 Put 1,728 1,720 8 0 0.00 0 0.00 0.01
SPY May 31 285.0 Put 1,654 1,654 0 40 2.90 501 3.00 3.04
SPY May 17 282.5 Put 1,652 1,652 0 0 0.00 2,687 0.02 0.01
XLF May 17 27.0 Call 1,584 1,584 0 0 0.00 0 0.00 0.06
FB May 17 185.0 Put 1,575 1,373 202 0 0.00 0 0.00 0.04
QQQ May 24 177.0 Put 1,574 1,574 0 0 0.00 0 0.00 0.29
PAGP Jun 21 23.0 Put 1,570 1,250 320 0 0.00 0 0.00 0.30
SPY May 17 286.5 Put 1,554 1,554 0 2 0.71 77 1.42 0.74
USO Jun 21 13.0 Put 1,539 1,539 0 0 0.00 0 0.00 0.38
GE Jan 17 7.0 Put 1,508 1,508 0 0 0.00 0 0.00 0.22
FXI May 17 41.5 Put 1,464 1,464 0 0 0.00 0 0.00 0.47
QQQ May 17 180.0 Put 1,463 1,463 0 0 0.00 0 0.00 0.02
SPY Jul 19 255.0 Put 1,463 1,463 0 1,588 1.22 430 1.25 1.02
QQQ May 24 183.0 Put 1,386 1,386 0 0 0.00 0 0.00 2.07
GLD Jun 21 116.0 Put 1,381 1,381 0 0 0.00 0 0.00 0.11
QQQ May 17 182.0 Put 1,377 1,377 0 0 0.00 0 0.00 0.01
TZA Jun 21 14.0 Call 1,341 1,341 0 0 0.00 0 0.00 0.08
XLF May 17 27.0 Put 1,316 1,316 0 0 0.00 0 0.00 0.08
SPY Jul 19 240.0 Put 1,312 1,312 0 3,263 0.55 3,604 0.58 0.51
VXX May 17 29.0 Call 1,287 1,170 117 0 0.00 0 0.00 0.03
VXX May 17 27.0 Put 1,236 1,236 0 0 0.00 0 0.00 0.01
AAPL May 17 190.0 Put 1,229 1,216 13 0 0.00 0 0.00 0.68
EWZ May 24 37.0 Put 1,228 1,228 0 0 0.00 0 0.00 0.70
QQQ May 17 183.5 Put 1,212 1,212 0 0 0.00 0 0.00 0.50
SPY May 17 288.5 Call 1,211 1,113 98 0 0.00 1,311 0.01 0.01
VXX Jun 21 27.0 Put 1,211 1,211 0 0 0.00 0 0.00 1.63
SPY Jun 21 250.0 Put 1,205 1,205 0 1,490 0.36 2,975 0.38 0.29
SPY Jul 19 243.0 Put 1,203 1,203 0 1,151 0.65 386 0.67 0.59
SPY Jun 21 276.0 Put 1,201 1,201 0 32 2.53 13 2.58 2.01
SPY Jun 21 180.0 Put 1,200 1,200 0 422 0.02 4,481 0.03 0.02
SPY Dec 18 410.0 Call 1,200 1,200 0 852 0.17 2,052 0.32 0.25
IWM May 24 146.0 Put 1,160 1,160 0 0 0.00 0 0.00 0.16
QQQ Jun 21 163.0 Put 1,151 1,151 0 0 0.00 0 0.00 0.41
MRVL May 24 23.5 Call 1,148 846 302 0 0.00 0 0.00 0.16
VXX May 17 29.5 Call 1,124 1,124 0 0 0.00 0 0.00 0.02
SPY May 17 289.0 Call 1,123 1,117 6 0 0.00 1,351 0.01 0.01
GE Jun 21 10.0 Put 1,060 1,060 0 0 0.00 0 0.00 0.41
SPY Jun 21 280.0 Put 1,055 1,055 0 407 3.42 713 3.49 3.13
SPY May 17 288.0 Put 1,049 979 70 308 1.79 297 2.59 1.57
VXX May 17 31.5 Call 1,047 1,047 0 0 0.00 0 0.00 0.02
IWM Jul 19 160.0 Call 1,045 1,045 0 0 0.00 0 0.00 1.40
GE Jun 21 11.0 Call 1,038 1,038 0 0 0.00 0 0.00 0.13
FB May 24 197.5 Call 1,033 995 38 0 0.00 0 0.00 0.07
SPY Jul 19 175.0 Put 1,014 1,014 0 320 0.05 4,042 0.06 0.05
IWM May 31 160.0 Call 1,013 1,013 0 0 0.00 0 0.00 0.14
SPY May 24 270.0 Put 1,010 1,010 0 288 0.17 3,392 0.18 0.14
FB Jun 21 210.0 Call 1,000 1,000 0 0 0.00 0 0.00 0.30
EWZ May 17 39.0 Put 1,000 1,000 0 0 0.00 0 0.00 1.35
XLF Jun 21 28.0 Call 987 987 0 0 0.00 0 0.00 0.16
VXX May 31 28.0 Put 982 982 0 0 0.00 0 0.00 1.21
AAPL May 24 187.5 Put 973 970 3 0 0.00 0 0.00 2.43
QQQ May 17 181.0 Put 972 972 0 0 0.00 0 0.00 0.01
SLV Sep 30 14.5 Put 968 968 0 0 0.00 0 0.00 1.09
SPY May 22 273.0 Put 962 962 0 1,231 0.13 66 0.14 0.09
IWM May 17 153.5 Put 960 960 0 0 0.00 0 0.00 0.36
QCOM Jun 21 82.5 Put 941 941 0 0 0.00 0 0.00 2.88
SPY May 24 276.0 Put 937 937 0 800 0.48 1,246 0.50 0.39
AAPL May 17 192.5 Call 934 934 0 0 0.00 0 0.00 0.01
GLD May 17 121.0 Put 926 926 0 0 0.00 0 0.00 0.28
GLD May 17 120.0 Put 911 911 0 0 0.00 0 0.00 0.01
TSLA May 17 212.5 Put 894 891 3 0 0.00 0 0.00 1.23
SPY May 24 286.0 Put 883 883 0 400 2.50 5 2.60 2.01
BABA May 17 175.0 Call 873 786 87 0 0.00 0 0.00 0.02
AAPL May 17 180.0 Put 868 811 57 0 0.00 0 0.00 0.01
AAPL May 24 185.0 Put 864 864 0 0 0.00 0 0.00 1.83
SPY May 31 275.0 Put 863 863 0 677 0.87 3,061 0.90 0.75
T May 31 31.0 Put 843 843 0 0 0.00 0 0.00 0.11
IWM Jun 21 164.0 Call 837 837 0 0 0.00 0 0.00 0.23
SPY May 17 286.0 Call 827 827 0 250 0.23 175 0.30 0.21
GE May 17 10.0 Call 824 824 0 0 0.00 0 0.00 0.03
BAC May 17 27.0 Call 824 824 0 0 0.00 0 0.00 1.53
SPY May 17 286.5 Call 814 810 4 377 0.09 342 0.14 0.10
IWM May 17 154.0 Call 806 806 0 0 0.00 0 0.00 0.01
SPY May 20 282.0 Put 800 790 10 603 0.39 693 0.41 0.32
TOL Jun 21 37.0 Put 797 797 0 0 0.00 0 0.00 0.82
TOL May 24 37.5 Put 785 785 0 0 0.00 0 0.00 0.68
GLD May 17 120.5 Put 773 773 0 0 0.00 0 0.00 0.01
XOP May 17 30.0 Put 768 768 0 0 0.00 0 0.00 0.28
IWM May 17 152.0 Put 767 767 0 0 0.00 0 0.00 0.02
QQQ May 17 184.5 Call 758 634 124 0 0.00 0 0.00 0.02
BAC Jun 21 20.0 Put 753 753 0 0 0.00 0 0.00 0.01
X May 31 14.0 Put 752 752 0 0 0.00 0 0.00 0.29
XOP May 24 29.5 Put 751 751 0 0 0.00 0 0.00 0.38
QQQ May 17 185.0 Call 744 744 0 0 0.00 0 0.00 0.01
QCOM May 31 80.0 Put 734 734 0 0 0.00 0 0.00 1.29
T May 17 32.0 Call 732 732 0 0 0.00 0 0.00 0.02
SPY Jun 21 292.0 Call 731 731 0 32 1.90 442 1.95 1.96
INCY Jun 21 87.5 Call 721 721 0 0 0.00 0 0.00 0.60
EWZ May 17 38.0 Put 721 721 0 0 0.00 0 0.00 1.02
SPY May 31 287.0 Put 714 714 0 32 3.69 26 3.77 3.51
SPY May 22 277.0 Put 713 713 0 817 0.32 2,236 0.34 0.30
EWZ Jun 21 36.0 Put 712 712 0 0 0.00 0 0.00 1.16
VXX May 17 28.5 Call 710 680 30 0 0.00 0 0.00 0.05
SPY Jun 21 215.0 Put 708 708 0 1,200 0.05 3,145 0.06 0.06
GLD May 24 122.5 Call 698 698 0 0 0.00 0 0.00 0.08
QQQ May 24 193.0 Call 698 698 0 0 0.00 0 0.00 0.01
AMD May 17 28.0 Put 692 692 0 0 0.00 0 0.00 0.51
GLD May 17 120.5 Call 691 691 0 0 0.00 0 0.00 0.14
XBI Jun 21 81.0 Put 684 684 0 0 0.00 0 0.00 2.45
XBI Jun 21 74.0 Put 684 684 0 0 0.00 0 0.00 0.75
SPY May 24 258.0 Put 681 681 0 320 0.04 2,755 0.05 0.02
SPY May 31 277.0 Put 677 665 12 501 1.10 1,216 1.15 0.97
AAPL May 24 190.0 Call 670 670 0 0 0.00 0 0.00 2.80
AMD May 24 29.0 Call 669 669 0 0 0.00 0 0.00 0.20
SPY Jun 07 300.0 Call 668 668 0 406 0.07 3,972 0.08 0.08
VXX May 17 28.0 Put 666 661 5 0 0.00 0 0.00 0.03
ASHR May 24 27.5 Call 665 665 0 0 0.00 0 0.00 0.09
AAPL May 31 185.0 Put 644 644 0 0 0.00 0 0.00 2.86
BAC Jun 14 29.5 Call 641 641 0 0 0.00 0 0.00 0.25
BAC May 17 28.5 Call 639 639 0 0 0.00 0 0.00 0.02
QQQ May 17 177.0 Put 636 636 0 0 0.00 0 0.00 0.01
XLF May 24 26.0 Call 635 635 0 0 0.00 0 0.00 1.07
BAC Jun 21 29.0 Put 630 630 0 0 0.00 0 0.00 1.21
FEZ Aug 16 38.0 Call 629 629 0 0 0.00 0 0.00 0.69
GLD Sep 20 129.0 Call 619 619 0 0 0.00 0 0.00 0.74
SPY May 20 285.0 Put 618 618 0 680 1.01 414 1.10 1.13
AMD May 17 28.5 Call 617 617 0 0 0.00 0 0.00 0.01
AMD May 17 27.5 Put 616 591 25 0 0.00 0 0.00 0.03
AAPL May 24 195.0 Call 616 616 0 0 0.00 0 0.00 0.94
FB May 24 190.0 Call 615 562 53 0 0.00 0 0.00 0.82
FB Jun 21 250.0 Call 614 614 0 0 0.00 250 0.02 0.01
SPY Jun 21 220.0 Put 606 606 0 2,121 0.06 2,015 0.07 0.07
F May 24 10.5 Call 601 601 0 0 0.00 0 0.00 0.08
NLSN Jun 21 27.0 Call 600 600 0 0 0.00 0 0.00 0.17
SPY May 20 283.0 Put 600 600 0 209 0.53 209 0.57 0.47
NIO Jun 21 6.0 Call 598 598 0 0 0.00 0 0.00 0.12
AAPL May 24 192.5 Call 594 594 0 0 0.00 0 0.00 1.67
SMH May 17 105.0 Put 586 576 10 0 0.00 0 0.00 0.10
SPY Jun 21 257.0 Put 585 585 0 322 0.59 44 0.61 0.57
SPY May 17 284.0 Put 582 582 0 1,854 0.03 1,210 0.05 0.03
AAPL Jun 21 190.0 Put 582 582 0 0 0.00 0 0.00 6.60
GE May 31 10.0 Put 582 582 0 0 0.00 0 0.00 0.19
IWM May 24 148.5 Put 580 580 0 0 0.00 0 0.00 0.30
SPY Sep 20 270.0 Put 578 578 0 500 5.25 857 5.33 4.81
SPY Jun 21 295.0 Call 578 578 0 465 0.94 1,200 0.98 1.03
XLF May 24 26.5 Put 575 575 0 0 0.00 0 0.00 0.14
AMD May 17 28.0 Call 574 567 7 0 0.00 0 0.00 0.01
SPY May 28 240.0 Put 564 564 0 1,186 0.01 5,320 0.03 0.01
QQQ May 17 185.0 Put 561 561 0 0 0.00 0 0.00 1.76
FB May 17 187.5 Call 558 554 4 0 0.00 0 0.00 0.01
AAPL May 24 222.5 Call 556 556 0 0 0.00 0 0.00 0.01
COTY Jun 21 14.0 Put 554 554 0 0 0.00 0 0.00 0.80
VXX May 31 28.5 Put 553 553 0 0 0.00 0 0.00 1.53
SPY Jun 21 285.0 Put 550 550 0 32 4.96 548 5.06 4.84
SPY May 24 282.0 Put 546 546 0 252 1.33 806 1.38 1.14
USO May 24 13.0 Call 546 546 0 0 0.00 0 0.00 0.25
SNAP May 17 11.5 Call 544 489 55 0 0.00 0 0.00 0.06
UVXY Feb 21 5.0 Call 537 443 94 0 0.00 0 0.00 31.15
SPY Jun 21 278.0 Put 536 520 16 48 2.94 1,207 3.01 2.51
GDX May 17 20.5 Put 534 534 0 0 0.00 0 0.00 0.02
FXI May 24 42.5 Call 528 528 0 0 0.00 0 0.00 0.07
T May 17 32.0 Put 527 527 0 0 0.00 0 0.00 0.28
VXX May 17 28.5 Put 527 483 44 0 0.00 0 0.00 0.05
FB Jun 21 205.0 Call 514 514 0 0 0.00 0 0.00 0.60
SPY May 17 280.5 Put 510 510 0 0 0.00 1,176 0.01 0.03
GDX Jun 21 19.0 Put 510 510 0 0 0.00 0 0.00 0.09
AMZN May 17 1900.0 Call 510 510 0 0 0.00 0 0.00 0.10
MSFT May 17 130.0 Call 506 485 21 0 0.00 0 0.00 0.02
IBB May 17 106.0 Put 505 505 0 0 0.00 0 0.00 1.87
AMD Jul 19 28.0 Put 503 503 0 0 0.00 0 0.00 2.19
QQQ May 17 184.5 Put 502 502 0 0 0.00 0 0.00 0.39
QQQ Sep 20 169.0 Put 501 501 0 0 0.00 0 0.00 3.05
QCOM Jul 19 85.0 Call 500 500 0 0 0.00 0 0.00 1.92
AAPL May 24 180.0 Put 500 500 0 0 0.00 0 0.00 0.76
IBB Jun 21 103.0 Put 500 500 0 0 0.00 0 0.00 2.52
EFA Jun 14 66.0 Call 494 494 0 0 0.00 0 0.00 0.40
SPY May 20 286.0 Put 494 493 1 344 1.38 344 1.50 1.50
EFA Jun 14 64.0 Put 494 494 0 0 0.00 0 0.00 0.54
SPY Jun 21 293.0 Call 493 493 0 48 1.53 1,504 1.58 1.57
SPY May 31 271.0 Put 491 491 0 884 0.52 781 0.54 0.47
TSLA May 17 210.0 Put 488 484 4 0 0.00 0 0.00 0.07
QQQ May 17 186.0 Call 488 488 0 0 0.00 0 0.00 0.04
SPY Jul 19 200.0 Put 480 480 0 320 0.11 2,842 0.12 0.10
SPY Jun 17 230.0 Put 479 479 0 4,290 0.06 2,836 0.08 0.08
QQQ May 24 174.5 Put 475 475 0 0 0.00 0 0.00 0.22
SPY Jun 21 205.0 Put 475 475 0 320 0.04 3,293 0.05 0.04
XOP May 31 30.0 Call 474 474 0 0 0.00 0 0.00 0.62
XOP May 31 30.0 Put 472 472 0 0 0.00 0 0.00 0.69
SPY Jun 14 297.5 Call 468 468 0 440 0.33 240 0.35 0.50
XLE Jul 19 56.0 Put 468 468 0 0 0.00 0 0.00 0.27
BRZU Jun 21 15.0 Put 467 467 0 0 0.00 0 0.00 0.67
NVDA May 17 162.5 Call 467 464 3 0 0.00 0 0.00 0.01
JMIA May 17 20.0 Put 464 462 2 0 0.00 0 0.00 0.25
BABA May 17 172.5 Call 464 464 0 0 0.00 0 0.00 0.01
SPY May 17 287.5 Put 463 463 0 308 1.29 346 2.10 0.63
GDX Jun 21 22.0 Call 463 463 0 0 0.00 0 0.00 0.18
SPY May 22 290.0 Call 458 457 1 843 0.34 1,464 0.37 0.33
CSCO May 17 56.5 Call 456 456 0 0 0.00 0 0.00 0.04
EFA Jun 21 65.0 Put 453 453 0 0 0.00 0 0.00 1.53
FXI May 17 41.0 Put 453 453 0 0 0.00 0 0.00 0.02
GDX Jun 21 21.0 Put 451 451 0 0 0.00 0 0.00 0.78
AAPL May 17 182.5 Put 451 451 0 0 0.00 0 0.00 0.01
PZZA Jul 19 45.0 Put 450 450 0 0 0.00 0 0.00 1.86
PZZA Oct 18 45.0 Put 450 450 0 0 0.00 0 0.00 4.15
IWM Jun 21 149.0 Put 444 444 0 0 0.00 0 0.00 2.22
QQQ May 24 193.5 Call 441 441 0 0 0.00 0 0.00 0.01
SPY Jun 21 274.0 Put 440 440 0 32 2.17 17 2.21 2.17
GE Jun 21 12.0 Call 439 439 0 0 0.00 0 0.00 0.03
BAC Nov 15 24.0 Put 439 439 0 0 0.00 0 0.00 0.52
FCX Jul 19 12.0 Call 438 438 0 0 0.00 0 0.00 0.24
BAC May 17 28.5 Put 437 437 0 0 0.00 0 0.00 0.10
SPY Aug 16 250.0 Put 432 432 0 1,619 1.57 517 1.61 1.45
BABA May 17 170.0 Put 430 413 17 0 0.00 0 0.00 1.40
GDX Jun 21 21.0 Call 428 428 0 0 0.00 0 0.00 0.41
UVXY May 17 35.5 Call 428 428 0 0 0.00 0 0.00 1.13
QQQ Jun 21 186.0 Call 424 424 0 0 0.00 0 0.00 2.78
NCR Jul 19 32.0 Call 422 422 0 0 0.00 0 0.00 1.23
EEM Jun 14 40.5 Put 422 420 2 0 0.00 0 0.00 0.84
MSFT May 17 129.0 Put 420 420 0 0 0.00 0 0.00 0.70
F May 17 10.0 Call 419 419 0 0 0.00 0 0.00 0.35
CLF May 31 10.0 Put 414 414 0 0 0.00 0 0.00 0.31
SPY May 28 280.0 Put 414 414 0 405 1.16 12 1.21 0.59
TZA Jun 21 15.0 Call 412 412 0 0 0.00 0 0.00 0.09
GLD Jun 28 116.0 Put 411 411 0 0 0.00 0 0.00 0.13
SPY May 20 284.0 Put 410 410 0 287 0.73 232 0.79 0.56
QQQ May 24 179.5 Put 409 409 0 0 0.00 0 0.00 0.54
T May 31 31.5 Put 407 355 52 0 0.00 0 0.00 0.26
TSLA Jun 21 150.0 Put 406 406 0 0 0.00 0 0.00 1.42
DIS May 17 136.0 Call 404 404 0 0 0.00 0 0.00 0.02
EEM May 31 39.0 Put 403 403 0 0 0.00 0 0.00 0.21
FCX Aug 16 13.0 Call 403 403 0 0 0.00 0 0.00 0.23
FXI May 31 43.0 Call 402 402 0 0 0.00 0 0.00 0.09
FCX Aug 16 12.0 Call 402 402 0 0 0.00 0 0.00 0.40
QQQ May 24 194.5 Call 400 400 0 0 0.00 0 0.00 0.01
COTY May 17 15.0 Call 400 400 0 0 0.00 0 0.00 0.01
SPY May 20 272.0 Put 400 400 0 5,072 0.01 1,046 0.03 0.01
SPY May 20 287.0 Put 399 399 0 200 1.83 200 2.05 1.67
SPY Sep 20 254.0 Put 399 399 0 704 2.85 1,158 2.88 2.79
SPY Jun 21 330.0 Call 398 398 0 0 0.00 3,405 0.02 0.01
NVDA May 17 160.0 Put 398 398 0 0 0.00 0 0.00 3.75
APC May 17 72.5 Put 391 391 0 0 0.00 0 0.00 0.05
FB May 17 190.0 Call 391 391 0 0 0.00 0 0.00 0.01
IP May 24 44.0 Put 390 390 0 0 0.00 0 0.00 0.45
BIDU May 17 127.0 Put 387 387 0 0 0.00 0 0.00 0.11
QQQ May 24 186.0 Call 385 381 4 0 0.00 0 0.00 0.75
DIA May 24 245.0 Put 385 385 0 0 0.00 0 0.00 0.12
AMD May 24 27.0 Put 384 384 0 0 0.00 0 0.00 0.47
SPY Jul 19 268.0 Put 384 384 0 40 2.53 1,485 2.58 2.26
SPY May 31 255.0 Put 382 382 0 2,978 0.08 2,764 0.10 0.08
SPY Jun 14 288.0 Call 382 382 0 40 3.50 725 3.56 3.47
XBI Jun 21 76.0 Put 380 380 0 0 0.00 0 0.00 1.08
XBI Jun 21 83.0 Put 380 380 0 0 0.00 0 0.00 3.19
SPY May 17 289.5 Call 376 376 0 0 0.00 1,126 0.01 0.01
AAPL May 31 195.0 Call 372 372 0 0 0.00 0 0.00 1.64
TWTR May 17 38.0 Call 372 372 0 0 0.00 0 0.00 0.03
EFA May 17 65.0 Call 371 371 0 0 0.00 0 0.00 0.07
BABA May 17 170.0 Call 369 369 0 0 0.00 0 0.00 0.03
GLD May 17 121.0 Call 368 368 0 0 0.00 0 0.00 0.02
BIDU Jan 17 130.0 Put 367 367 0 0 0.00 0 0.00 11.00
EEM May 31 42.0 Call 366 366 0 0 0.00 0 0.00 0.10
SPY Sep 20 246.0 Put 366 366 0 800 2.09 1,200 2.12 1.90
SPY Jun 28 293.0 Call 362 362 0 790 1.78 1,431 1.84 2.28
SNAP May 24 12.0 Call 362 362 0 0 0.00 0 0.00 0.13
NVDA May 17 165.0 Call 361 361 0 0 0.00 0 0.00 0.02
GDX Jul 19 19.0 Put 361 361 0 0 0.00 0 0.00 0.18
SPY Jun 07 287.5 Call 359 359 0 679 3.18 627 3.25 3.32
SPY Jun 21 287.0 Put 359 359 0 48 5.76 501 5.86 5.69
SPY Jul 19 280.0 Put 358 358 0 40 4.97 679 5.03 4.66
FXI May 17 42.0 Put 358 353 5 0 0.00 0 0.00 0.96
SPY Aug 16 270.0 Put 357 357 0 906 3.92 1,275 3.99 3.75
NVDA May 17 155.0 Put 356 356 0 0 0.00 0 0.00 0.34
SMH May 17 106.0 Put 355 355 0 0 0.00 0 0.00 0.55
SPY Jul 19 279.0 Put 354 354 0 40 4.71 709 4.75 4.56
SPY Jun 21 199.0 Put 354 354 0 1,133 0.03 4,603 0.04 0.03
AAPL May 17 195.0 Call 351 351 0 0 0.00 0 0.00 0.01
UNG Jul 19 23.0 Call 350 349 1 0 0.00 0 0.00 0.75
AAPL Jun 21 150.0 Put 345 345 0 0 0.00 0 0.00 0.25
BIDU May 17 128.0 Put 342 342 0 0 0.00 0 0.00 0.39
EEM Jun 21 42.5 Call 336 336 0 0 0.00 0 0.00 0.14
AMD May 24 28.0 Call 336 336 0 0 0.00 0 0.00 0.46
QQQ May 17 185.5 Call 334 334 0 0 0.00 0 0.00 0.01
MSFT May 17 129.0 Call 334 334 0 0 0.00 0 0.00 0.03
XLI May 24 73.0 Put 333 333 0 0 0.00 0 0.00 0.15
FB Jun 21 200.0 Call 333 251 82 0 0.00 0 0.00 1.09
ROKU May 17 88.0 Call 333 333 0 0 0.00 0 0.00 0.04
SPY May 31 280.0 Put 331 331 0 405 1.61 1,725 1.67 1.54
F May 24 10.0 Put 330 330 0 0 0.00 0 0.00 0.04
BIDU May 17 135.0 Call 330 330 0 0 0.00 0 0.00 0.03
AAPL May 17 197.5 Call 329 313 16 0 0.00 0 0.00 0.01
TZA Jun 28 14.0 Call 327 327 0 0 0.00 0 0.00 0.09
JMIA Jun 21 22.5 Put 325 325 0 0 0.00 0 0.00 5.00
GE May 17 10.0 Put 323 323 0 0 0.00 0 0.00 0.02
AMD May 17 27.5 Call 323 323 0 0 0.00 0 0.00 0.03
BIDU Jun 21 130.0 Put 323 323 0 0 0.00 0 0.00 6.15
SPY May 24 291.0 Call 322 322 0 1,123 0.41 176 0.44 0.46
IQ May 17 19.0 Put 322 322 0 0 0.00 0 0.00 0.03
SPY May 20 290.0 Call 322 321 1 297 0.07 2,106 0.08 0.08
BABA May 17 167.5 Put 322 319 3 0 0.00 0 0.00 0.05
SPY May 31 297.5 Call 322 322 0 304 0.06 1,757 0.07 0.07
RUT Jun 21 1585.0 Call 321 321 0 0 0.00 0 0.00 12.90
XLF May 24 25.0 Call 320 320 0 0 0.00 0 0.00 2.02
NLSN Jun 21 24.0 Call 320 320 0 0 0.00 0 0.00 1.14
XLF Jun 21 27.0 Put 320 320 0 0 0.00 0 0.00 0.56
GLD Jul 19 127.0 Call 318 318 0 0 0.00 0 0.00 0.32
EEM Jun 21 41.0 Put 317 317 0 0 0.00 0 0.00 1.34
QQQ Jul 19 185.0 Put 317 317 0 0 0.00 0 0.00 6.15
SPY Jun 28 292.0 Call 316 316 0 798 2.17 393 2.23 2.65
IWM Jun 21 158.0 Call 316 316 0 0 0.00 0 0.00 1.41
IWM May 17 155.0 Call 316 316 0 0 0.00 0 0.00 0.01
AAPL May 24 207.5 Call 314 314 0 0 0.00 0 0.00 0.04
VXX May 17 26.5 Put 313 313 0 0 0.00 0 0.00 0.01
TSLA May 17 215.0 Call 313 312 1 0 0.00 0 0.00 0.02
NCR Jul 19 30.0 Put 313 313 0 0 0.00 0 0.00 1.30
SPY May 22 272.0 Put 313 313 0 2,594 0.10 1,182 0.12 0.09
SLV Sep 30 15.0 Call 312 312 0 0 0.00 0 0.00 0.14
SPY Jun 21 275.0 Put 312 312 0 32 2.35 1,287 2.40 2.27
EEM Jun 21 36.5 Put 311 311 0 0 0.00 0 0.00 0.17
QQQ May 17 182.5 Put 308 308 0 0 0.00 0 0.00 0.04
SPY Jul 19 278.0 Put 308 308 0 40 4.44 1,061 4.51 4.31
SPY Jun 07 265.0 Put 307 307 0 1,026 0.47 1,004 0.49 0.34
VXX May 17 27.5 Put 304 304 0 0 0.00 0 0.00 0.01
FCX Aug 16 6.0 Put 304 304 0 0 0.00 0 0.00 0.02
LYFT Jul 19 70.0 Put 304 304 0 0 0.00 0 0.00 18.20
XBI May 17 85.0 Put 304 304 0 0 0.00 0 0.00 2.33
WB Jul 19 50.0 Put 303 303 0 0 0.00 0 0.00 2.70
IWM May 24 160.0 Call 301 301 0 0 0.00 0 0.00 0.05
T May 24 32.0 Call 301 301 0 0 0.00 0 0.00 0.21
XLF Sep 20 25.0 Put 300 300 0 0 0.00 0 0.00 0.46
FXI Jun 21 46.0 Call 300 300 0 0 0.00 0 0.00 0.03
QQQ May 31 183.0 Put 300 300 0 0 0.00 0 0.00 2.58
QQQ May 24 171.0 Put 299 299 0 0 0.00 0 0.00 0.10
QQQ May 31 186.0 Call 298 298 0 0 0.00 0 0.00 1.71
EEM May 17 40.5 Put 296 296 0 0 0.00 0 0.00 0.20
VXX May 17 30.0 Call 296 296 0 0 0.00 0 0.00 0.01
SPY Jun 14 295.0 Call 295 295 0 1,406 0.72 1,910 0.75 0.92
QQQ May 17 186.5 Call 294 294 0 0 0.00 0 0.00 0.02
SPY May 17 288.5 Put 294 289 5 24 2.37 336 3.08 1.09
CSCO May 24 57.5 Call 294 159 135 0 0.00 0 0.00 0.21
QQQ Jun 07 182.0 Put 294 294 0 0 0.00 0 0.00 2.25
DIS Jun 21 125.0 Put 294 294 0 0 0.00 0 0.00 0.41
AAPL May 24 220.0 Call 293 293 0 0 0.00 0 0.00 0.01
SPY May 20 279.0 Put 292 292 0 938 0.13 1,717 0.15 0.09
APC May 17 72.5 Call 291 289 2 0 0.00 0 0.00 0.14
SPY Jul 19 250.0 Put 290 290 0 1,689 0.93 2,149 0.96 0.78
SPY May 24 272.0 Put 290 290 0 1,064 0.23 3,626 0.25 0.18
IWM Jun 21 144.0 Put 290 290 0 0 0.00 0 0.00 0.96
SPY Jun 17 255.0 Put 288 288 0 2,663 0.33 1,971 0.36 0.29
NBL May 17 22.5 Call 287 287 0 0 0.00 0 0.00 1.55
IWM Jan 17 225.0 Call 282 282 0 0 0.00 0 0.00 0.02
SPY Jun 21 287.0 Call 282 282 0 32 4.47 641 4.55 5.21
SPY May 24 285.0 Put 280 280 0 421 2.13 422 2.24 1.87
ROKU May 17 89.0 Call 278 278 0 0 0.00 0 0.00 0.15
JD Jun 21 28.0 Call 277 277 0 0 0.00 0 0.00 2.22
FEZ Jun 21 37.0 Put 277 277 0 0 0.00 0 0.00 0.67
AAPL May 24 140.0 Put 276 276 0 0 0.00 0 0.00 0.01
AAPL Jun 21 180.0 Put 276 274 2 0 0.00 0 0.00 3.30
PG Jul 19 115.0 Call 274 274 0 0 0.00 0 0.00 0.32
PG Jun 21 110.0 Call 274 274 0 0 0.00 0 0.00 0.88
SPY May 17 282.0 Put 274 274 0 0 0.00 1,079 0.01 0.01
NIO Jun 14 6.0 Call 272 272 0 0 0.00 0 0.00 0.11
TSLA May 17 217.5 Put 272 259 13 0 0.00 0 0.00 3.25
MU May 31 37.0 Call 272 272 0 0 0.00 0 0.00 0.80
SPY Jun 14 301.0 Call 272 272 0 320 0.11 1,000 0.12 0.16
F Jun 21 9.0 Put 272 272 0 0 0.00 0 0.00 0.02
ZAYO May 17 32.5 Call 271 271 0 0 0.00 0 0.00 0.25
GE Jun 14 9.5 Put 270 270 0 0 0.00 0 0.00 0.18
FB May 24 195.0 Call 269 269 0 0 0.00 0 0.00 0.17
AMD May 24 26.0 Put 267 267 0 0 0.00 0 0.00 0.20
TSLA Jun 21 100.0 Put 267 267 0 0 0.00 0 0.00 0.34
BABA Jun 21 165.0 Put 267 267 0 0 0.00 0 0.00 4.45
FLEX Jun 21 11.0 Call 266 266 0 0 0.00 0 0.00 0.23
AMD May 24 26.5 Put 266 265 1 0 0.00 0 0.00 0.32
TEVA May 17 11.5 Call 265 265 0 0 0.00 0 0.00 0.26
SLV Jun 07 14.0 Put 264 264 0 0 0.00 0 0.00 0.50
GLD May 24 120.5 Call 263 263 0 0 0.00 0 0.00 0.56
BP Jun 21 43.0 Call 262 262 0 0 0.00 0 0.00 0.62
TSLA Jan 17 25.0 Put 262 262 0 0 0.00 0 0.00 0.36
SPY Aug 16 245.0 Put 262 262 0 1,738 1.25 1,960 1.29 1.13
QQQ May 31 186.0 Put 261 261 0 0 0.00 0 0.00 3.91
TSLA May 17 217.5 Call 261 261 0 0 0.00 0 0.00 0.01
SPY Jun 21 264.0 Put 261 261 0 770 1.01 67 1.03 0.85
SNAP Jun 21 12.0 Call 260 260 0 0 0.00 0 0.00 0.48
KSS May 24 70.0 Call 259 259 0 0 0.00 0 0.00 0.57
SPY Jun 05 295.0 Call 259 259 0 546 0.31 433 0.34 0.40
NVDA May 17 160.0 Call 259 259 0 0 0.00 0 0.00 0.02
XLNX May 24 116.0 Call 259 259 0 0 0.00 0 0.00 0.12
SPY May 24 287.0 Call 258 258 0 332 1.93 40 1.97 1.94
TSLA May 17 220.0 Put 258 244 14 0 0.00 0 0.00 8.40
IWM May 17 156.0 Call 258 258 0 0 0.00 0 0.00 0.01
CLF May 17 10.0 Call 257 257 0 0 0.00 0 0.00 0.05
SPY Jun 21 300.0 Call 256 256 0 2,175 0.24 2,168 0.26 0.31
BIDU Jun 21 130.0 Call 255 255 0 0 0.00 0 0.00 4.15
CRC Nov 15 12.0 Put 255 255 0 0 0.00 0 0.00 0.85
KSS May 24 64.5 Put 255 255 0 0 0.00 0 0.00 2.67
SNAP May 17 11.0 Call 255 255 0 0 0.00 0 0.00 0.55
AMD May 24 27.5 Put 255 255 0 0 0.00 0 0.00 0.71
SPY May 24 280.0 Put 253 245 8 322 0.95 689 0.99 0.84
QQQ May 31 196.5 Call 253 253 0 0 0.00 0 0.00 0.02
TSLA May 17 215.0 Put 252 244 8 0 0.00 0 0.00 2.50
AMD Jul 19 29.0 Put 251 251 0 0 0.00 0 0.00 2.76
PINS Jun 21 30.0 Call 250 250 0 0 0.00 0 0.00 1.25
QQQ May 17 177.5 Put 250 250 0 0 0.00 0 0.00 0.01
IWM May 24 149.0 Put 250 250 0 0 0.00 0 0.00 0.36
DE May 17 144.0 Call 250 154 96 0 0.00 0 0.00 0.04
SPY May 20 271.0 Put 250 250 0 5,425 0.01 833 0.02 0.01
IWM Aug 16 142.0 Put 249 249 0 0 0.00 0 0.00 2.00
X May 17 14.5 Call 249 249 0 0 0.00 0 0.00 0.19
AMD May 24 28.5 Call 246 246 0 0 0.00 0 0.00 0.31
TSLA May 24 180.0 Put 246 246 0 0 0.00 0 0.00 0.75
NUGT May 17 15.0 Call 244 244 0 0 0.00 0 0.00 0.15
BAC May 17 28.0 Put 243 243 0 0 0.00 0 0.00 0.02
SPY May 22 285.0 Put 243 243 0 440 1.68 395 1.78 1.64
IWM May 17 154.5 Put 243 243 0 0 0.00 0 0.00 0.74
USO Jun 21 12.0 Put 243 243 0 0 0.00 0 0.00 0.11
IWM May 17 155.0 Put 242 242 0 0 0.00 0 0.00 2.10
X May 17 14.5 Put 242 242 0 0 0.00 0 0.00 0.02
IWM Sep 20 170.0 Call 241 241 0 0 0.00 0 0.00 0.64
EFA Jun 28 66.0 Call 241 151 90 0 0.00 0 0.00 0.40
SLV Jun 21 14.0 Call 241 241 0 0 0.00 0 0.00 0.09
PXD May 17 155.0 Put 240 240 0 0 0.00 0 0.00 0.55
NVDA May 17 170.0 Call 240 240 0 0 0.00 0 0.00 0.03
MSFT May 24 129.0 Put 240 240 0 0 0.00 0 0.00 1.78
INTC Jun 21 39.0 Put 240 240 0 0 0.00 0 0.00 0.11
CHTR Jan 17 370.0 Call 239 239 0 0 0.00 0 0.00 43.96
PXD Jun 21 135.0 Put 238 238 0 0 0.00 0 0.00 0.84
AMT Jul 19 180.0 Put 238 238 0 0 0.00 0 0.00 0.79
BABA May 24 180.0 Call 236 236 0 0 0.00 0 0.00 0.31
DJX Jun 21 270.0 Call 235 235 0 0 0.00 0 0.00 0.45
COTY Jun 21 15.0 Put 234 234 0 0 0.00 0 0.00 1.48
X May 24 15.0 Call 234 227 7 0 0.00 0 0.00 0.24
DIS May 17 135.0 Put 234 234 0 0 0.00 0 0.00 0.03
QQQ Jun 21 184.0 Put 233 233 0 0 0.00 0 0.00 4.32
UNP May 17 175.0 Put 233 233 0 0 0.00 0 0.00 0.29
XLP May 24 58.0 Put 232 232 0 0 0.00 0 0.00 0.45
MLNX Mar 20 115.0 Put 231 231 0 0 0.00 0 0.00 7.70
WFC Jun 21 45.0 Put 231 231 0 0 0.00 0 0.00 0.84
USO May 24 13.0 Put 230 230 0 0 0.00 0 0.00 0.16
CRM Jun 21 135.0 Put 230 230 0 0 0.00 0 0.00 1.20
CRM Jun 07 150.0 Put 230 230 0 0 0.00 0 0.00 3.48
CNC Jun 21 57.5 Call 230 230 0 0 0.00 0 0.00 2.37
CAT Jun 21 130.0 Call 229 229 0 0 0.00 0 0.00 1.35
XLU May 24 58.0 Put 228 228 0 0 0.00 0 0.00 0.12
AAPL Jul 19 190.0 Call 228 228 0 0 0.00 0 0.00 8.25
IWM May 24 155.0 Call 228 228 0 0 0.00 0 0.00 0.83
SPY May 20 278.0 Put 227 227 0 1,101 0.09 3,102 0.11 0.05
AAPL May 24 152.5 Put 226 226 0 0 0.00 0 0.00 0.03
SPY May 24 279.0 Put 226 226 0 341 0.80 1,453 0.84 0.36
YNDX May 17 38.0 Call 226 213 13 0 0.00 0 0.00 0.20
NUGT Jun 21 18.0 Call 225 225 0 0 0.00 0 0.00 0.30
TSLA Jun 07 240.0 Call 225 225 0 0 0.00 0 0.00 2.24
SPY May 20 276.0 Put 225 225 0 304 0.05 660 0.06 0.03
XBI May 17 83.5 Put 224 224 0 0 0.00 0 0.00 0.33
V Jun 21 150.0 Put 223 223 0 0 0.00 0 0.00 0.64
QQQ Jun 21 192.0 Call 222 222 0 0 0.00 0 0.00 0.84
Z Jan 17 55.0 Call 222 222 0 0 0.00 0 0.00 2.35
CSCO May 17 56.5 Put 221 221 0 0 0.00 0 0.00 0.03
MU May 24 39.0 Call 220 220 0 0 0.00 0 0.00 0.11
F Jan 15 7.0 Put 220 220 0 0 0.00 0 0.00 0.46
QQQ Sep 20 161.0 Put 220 220 0 0 0.00 0 0.00 1.92
SPY Aug 16 240.0 Put 220 220 0 1,997 1.00 2,587 1.04 1.00
XLI May 24 75.0 Put 219 219 0 0 0.00 0 0.00 0.79
EEM Jul 19 42.0 Call 219 219 0 0 0.00 0 0.00 0.52
EEM Jul 19 39.0 Put 219 219 0 0 0.00 0 0.00 0.81
SPY Jun 21 291.0 Call 219 219 0 48 2.32 359 2.38 2.70
GDX Jul 19 21.0 Call 217 217 0 0 0.00 0 0.00 0.65
SPY Jun 21 283.0 Put 217 217 0 48 4.28 609 4.36 4.13
DIS Jun 21 170.0 Call 216 216 0 0 0.00 250 0.02 0.01
AMD May 17 29.0 Call 216 216 0 0 0.00 0 0.00 0.01
TMUS Jun 21 67.5 Put 216 216 0 0 0.00 0 0.00 0.38
SPY Jun 21 301.0 Call 215 215 0 304 0.19 1,443 0.20 0.19
MRVL Jun 21 28.0 Call 214 214 0 0 0.00 0 0.00 0.07
QQQ Jun 21 177.0 Put 213 213 0 0 0.00 0 0.00 1.70
BABA Jun 21 155.0 Put 213 213 0 0 0.00 0 0.00 1.74
IWM Jun 21 159.0 Call 213 213 0 0 0.00 0 0.00 0.98
NUGT May 17 15.0 Put 212 212 0 0 0.00 0 0.00 0.29
BYND May 17 90.0 Put 212 212 0 0 0.00 0 0.00 2.00
AAPL May 17 177.5 Put 211 211 0 0 0.00 0 0.00 0.01
SLV May 31 13.5 Call 211 211 0 0 0.00 0 0.00 0.15
GE May 24 10.0 Put 211 211 0 0 0.00 0 0.00 0.17
SPY Jun 21 265.0 Put 210 210 0 774 1.09 1,538 1.12 1.03
TEVA May 24 12.0 Call 209 209 0 0 0.00 0 0.00 0.15
NOK Jun 21 5.0 Put 208 208 0 0 0.00 0 0.00 0.24
IWM May 17 155.5 Call 208 208 0 0 0.00 0 0.00 0.27
AMD Jan 17 17.0 Put 207 207 0 0 0.00 0 0.00 0.68
SPY Jun 21 286.0 Call 206 206 0 48 5.10 32 5.18 5.25
IP May 17 44.5 Put 206 206 0 0 0.00 0 0.00 0.20
EWZ Jun 21 39.0 Call 206 206 0 0 0.00 0 0.00 0.57
RUT Jun 21 1390.0 Put 206 206 0 0 0.00 0 0.00 3.65
MSFT May 17 128.0 Put 206 206 0 0 0.00 0 0.00 0.06
FCX Aug 16 11.0 Call 205 205 0 0 0.00 0 0.00 0.69
SPY May 24 275.0 Put 205 205 0 900 0.40 1,871 0.42 0.33
EEM Jul 19 36.0 Put 205 205 0 0 0.00 0 0.00 0.30
XBI May 17 83.0 Put 205 205 0 0 0.00 0 0.00 0.17
GLD May 24 121.5 Call 205 205 0 0 0.00 0 0.00 0.27
IWM May 24 146.5 Put 205 205 0 0 0.00 0 0.00 0.13
EEM May 24 40.0 Put 204 204 0 0 0.00 0 0.00 0.32
SPY Jun 21 284.0 Call 204 204 0 40 6.44 40 6.53 6.70
AAPL May 24 200.0 Call 204 204 0 0 0.00 0 0.00 0.23
AAPL May 31 200.0 Call 204 158 46 0 0.00 0 0.00 0.67
UBER May 24 40.0 Put 204 204 0 0 0.00 0 0.00 0.60
EWZ May 24 37.0 Call 203 203 0 0 0.00 0 0.00 0.71
AAPL May 24 182.5 Put 203 159 44 0 0.00 0 0.00 1.17
TSLA Jun 21 250.0 Call 201 201 0 0 0.00 0 0.00 2.35
VXX May 24 27.0 Put 201 201 0 0 0.00 0 0.00 0.42
STNG May 17 27.0 Put 201 201 0 0 0.00 0 0.00 0.55
RUT Jul 19 1645.0 Call 201 201 0 0 0.00 0 0.00 6.40
XLF Jun 21 29.0 Call 201 201 0 0 0.00 0 0.00 0.03
DE Jun 21 175.0 Call 200 200 0 0 0.00 0 0.00 0.04
Z Jan 17 65.0 Call 200 200 0 0 0.00 0 0.00 0.95
QQQ May 31 184.0 Put 200 200 0 0 0.00 0 0.00 2.28
QQQ May 24 180.0 Put 200 200 0 0 0.00 0 0.00 1.08
SPY Jun 21 289.0 Call 200 200 0 72 3.31 408 3.37 3.42
QQQ May 31 174.0 Put 200 200 0 0 0.00 0 0.00 0.53
SPY May 24 259.0 Put 200 200 0 603 0.04 986 0.05 0.02
VXX Jun 21 28.0 Call 200 200 0 0 0.00 0 0.00 2.34
TSLA Jun 21 30.0 Put 200 200 0 0 0.00 0 0.00 0.01
SPY Jun 21 288.0 Put 199 199 0 40 6.21 6 6.31 5.89
MU May 24 38.0 Call 199 199 0 0 0.00 0 0.00 0.26
EWZ May 24 36.5 Put 199 199 0 0 0.00 0 0.00 0.54
BAC May 24 25.0 Put 198 198 0 0 0.00 0 0.00 0.01
AMD May 31 28.5 Put 198 166 32 0 0.00 0 0.00 1.56
QQQ Jun 21 167.0 Put 198 198 0 0 0.00 0 0.00 0.68
ACB May 17 9.0 Call 198 198 0 0 0.00 0 0.00 0.03
GLD Sep 20 124.0 Call 198 198 0 0 0.00 0 0.00 1.64
VZ Jun 14 60.0 Call 198 196 2 0 0.00 0 0.00 0.36
JMIA Jun 21 20.0 Put 198 198 0 0 0.00 0 0.00 2.80
FXI Jun 21 45.5 Call 197 197 0 0 0.00 0 0.00 0.04
IWM Jun 21 157.0 Call 197 197 0 0 0.00 0 0.00 1.43
BYND May 17 85.0 Put 197 196 1 0 0.00 0 0.00 0.20
EEM Jun 21 37.5 Put 196 196 0 0 0.00 0 0.00 0.26
ASHR Jun 14 27.5 Call 196 196 0 0 0.00 0 0.00 0.40
EEM Jun 21 37.0 Put 196 196 0 0 0.00 0 0.00 0.21
FXI May 17 41.0 Call 195 195 0 0 0.00 0 0.00 0.17
AMD May 24 28.0 Put 194 194 0 0 0.00 0 0.00 0.70
KEY May 17 17.0 Call 194 194 0 0 0.00 0 0.00 0.03
JCI May 17 39.0 Put 194 194 0 0 0.00 0 0.00 0.07
AAPL May 24 197.5 Call 193 193 0 0 0.00 0 0.00 0.50
HYG Jun 21 79.0 Put 193 193 0 0 0.00 0 0.00 0.04
T Jun 21 33.0 Call 192 192 0 0 0.00 0 0.00 0.23
GLD May 24 121.0 Call 189 189 0 0 0.00 0 0.00 0.43
QQQ May 24 182.0 Put 189 189 0 0 0.00 0 0.00 1.67
SPY Jun 21 210.0 Put 189 189 0 1,141 0.04 3,274 0.05 0.04
SWKS May 24 70.0 Put 188 188 0 0 0.00 0 0.00 1.00
SMH May 17 107.0 Call 188 188 0 0 0.00 0 0.00 0.20
AOS Jun 21 35.0 Put 188 188 0 0 0.00 0 0.00 0.25
VZ May 17 58.0 Call 188 188 0 0 0.00 0 0.00 0.07
SPY May 24 286.0 Call 187 187 0 4 2.49 392 2.55 2.83
SPY May 24 287.0 Put 187 187 0 32 2.95 7 3.05 2.74
QQQ May 24 175.0 Put 185 185 0 0 0.00 0 0.00 0.29
DAL May 17 55.0 Put 184 184 0 0 0.00 0 0.00 0.06
GM Jun 21 41.0 Call 184 80 104 0 0.00 0 0.00 0.07
JNJ May 17 138.0 Put 184 158 26 0 0.00 0 0.00 0.04
TSLA Jun 21 200.0 Put 183 182 1 0 0.00 0 0.00 9.40
VXX Jun 21 53.0 Call 183 183 0 0 0.00 0 0.00 0.17
TSLA May 24 240.0 Call 183 183 0 0 0.00 0 0.00 0.35
TSLA May 17 195.0 Put 183 182 1 0 0.00 0 0.00 0.01
AAPL May 24 202.5 Call 183 152 31 0 0.00 0 0.00 0.14
VZ May 24 58.0 Call 182 173 9 0 0.00 0 0.00 0.57
NVDA May 17 152.5 Put 182 182 0 0 0.00 0 0.00 0.02
SPY Jun 28 286.0 Call 182 182 0 430 5.40 32 5.48 6.22
SPY Jun 14 260.0 Put 180 180 0 272 0.47 312 0.49 0.44
SPY May 31 285.0 Call 180 180 0 440 3.96 40 4.06 4.22
AAPL May 17 200.0 Call 180 180 0 0 0.00 0 0.00 0.01
XLRE May 17 36.0 Call 180 180 0 0 0.00 0 0.00 0.58
AAPL May 24 190.0 Put 179 179 0 0 0.00 0 0.00 3.44
SPY Jun 21 232.0 Put 179 179 0 320 0.12 841 0.13 0.13
EWZ Jun 21 38.0 Call 178 149 29 0 0.00 0 0.00 0.95
SPY May 24 285.0 Call 178 178 0 232 3.08 542 3.19 3.30
PINS May 17 30.0 Put 178 178 0 0 0.00 0 0.00 3.30
BIDU Jul 19 155.0 Call 177 177 0 0 0.00 0 0.00 0.51
TSLA May 24 230.0 Call 177 176 1 0 0.00 0 0.00 1.12
SPY May 24 288.0 Put 177 177 0 48 3.46 48 3.55 2.40
T May 24 30.0 Call 177 177 0 0 0.00 0 0.00 1.78
AMGN May 17 170.0 Put 176 176 0 0 0.00 0 0.00 0.20
FB May 24 192.5 Call 176 176 0 0 0.00 0 0.00 0.37
SPY May 31 278.0 Put 176 176 0 472 1.25 814 1.30 0.87
JD May 17 30.0 Call 176 176 0 0 0.00 0 0.00 0.01
RCII Jun 21 23.0 Put 176 176 0 0 0.00 0 0.00 0.75
AAPL Jun 28 187.5 Put 176 176 0 0 0.00 0 0.00 5.80
AAPL May 24 160.0 Put 175 175 0 0 0.00 0 0.00 0.06
THC Jun 21 22.0 Call 175 175 0 0 0.00 0 0.00 1.20
MSFT Jun 14 133.0 Call 174 174 0 0 0.00 0 0.00 1.61
SNAP May 24 11.5 Call 174 174 0 0 0.00 0 0.00 0.33
NVDA May 17 145.0 Put 173 173 0 0 0.00 0 0.00 0.02
GE May 24 10.0 Call 173 173 0 0 0.00 0 0.00 0.18
DIA Jun 21 260.0 Call 173 173 0 0 0.00 0 0.00 3.90
AAPL Sep 20 225.0 Call 172 172 0 0 0.00 0 0.00 1.77
GILD May 17 67.0 Call 172 172 0 0 0.00 0 0.00 0.08
AAPL Jun 21 210.0 Call 172 172 0 0 0.00 0 0.00 0.66
INTC Jul 19 46.0 Put 172 172 0 0 0.00 0 0.00 2.24
TEVA Jan 17 15.0 Call 171 171 0 0 0.00 0 0.00 0.68
QQQ May 24 174.0 Put 171 171 0 0 0.00 0 0.00 0.23
IWM Jun 21 154.0 Put 171 171 0 0 0.00 0 0.00 3.92
VZ Jun 21 60.0 Call 170 165 5 0 0.00 0 0.00 0.42
AAPL Jun 21 195.0 Call 170 170 0 0 0.00 0 0.00 3.90
FCX Jan 17 8.0 Put 170 170 0 0 0.00 0 0.00 0.44
BAC Jun 21 29.0 Call 170 170 0 0 0.00 0 0.00 0.52
EEM Jun 21 41.5 Call 170 170 0 0 0.00 0 0.00 0.43
QQQ May 31 182.0 Put 169 169 0 0 0.00 0 0.00 2.26
FXI May 24 41.0 Put 169 169 0 0 0.00 0 0.00 0.48
COTY May 17 13.0 Put 168 168 0 0 0.00 0 0.00 0.01
IWM Jul 19 158.0 Call 168 168 0 0 0.00 0 0.00 2.14
BIDU May 17 129.0 Put 168 168 0 0 0.00 0 0.00 1.45
COTY May 17 14.0 Put 168 168 0 0 0.00 0 0.00 0.18
AAPL Sep 20 230.0 Call 167 167 0 0 0.00 0 0.00 1.29
AMD May 24 29.5 Call 166 166 0 0 0.00 0 0.00 0.12
IWM Jun 21 150.0 Put 166 166 0 0 0.00 0 0.00 2.38
SPY May 17 285.0 Call 166 166 0 372 0.66 1 0.95 0.86
VXX May 17 28.0 Call 166 154 12 0 0.00 0 0.00 0.51
NFLX May 17 357.5 Call 165 164 1 0 0.00 0 0.00 0.02
FXI Jun 21 43.0 Call 165 165 0 0 0.00 0 0.00 0.30
BABA May 24 170.0 Put 164 164 0 0 0.00 0 0.00 3.65
MA Jun 21 265.0 Call 164 164 0 0 0.00 0 0.00 1.56
MU Jul 19 35.0 Put 163 133 30 0 0.00 0 0.00 2.02
SPY Jun 07 303.0 Call 163 163 0 781 0.03 4,806 0.05 0.05
DJX Jun 21 255.0 Put 163 163 0 0 0.00 0 0.00 3.45
X May 24 14.5 Call 163 163 0 0 0.00 0 0.00 0.45
AAPL Jun 07 182.5 Put 163 163 0 0 0.00 0 0.00 2.41
SPY Jun 21 267.0 Put 163 163 0 722 1.27 862 1.30 1.22
QQQ May 17 188.0 Call 163 163 0 0 0.00 0 0.00 0.01
VXX May 24 36.0 Call 162 162 0 0 0.00 0 0.00 0.13
SPY Jun 21 271.0 Put 162 162 0 48 1.72 411 1.77 1.67
DIS Jul 19 120.0 Put 162 162 0 0 0.00 0 0.00 0.51
SPY May 20 277.0 Put 162 162 0 2,256 0.06 1,593 0.08 0.03
SPY Jul 19 284.0 Put 162 162 0 48 6.22 581 6.30 5.75
X Jan 17 12.0 Put 162 162 0 0 0.00 0 0.00 1.06
EEM Jun 21 43.0 Call 162 162 0 0 0.00 0 0.00 0.08
VXX May 31 24.0 Put 161 161 0 0 0.00 0 0.00 0.09
INTC Jun 21 48.0 Call 161 161 0 0 0.00 0 0.00 0.38
DIS Jul 19 150.0 Call 161 161 0 0 0.00 0 0.00 0.69
JD Jun 21 30.0 Call 161 161 0 0 0.00 0 0.00 1.19
DIS Jul 19 125.0 Put 161 161 0 0 0.00 0 0.00 0.97
AAPL May 31 187.5 Put 161 161 0 0 0.00 0 0.00 3.65
RUTW May 24 1480.0 Put 160 160 0 0 0.00 0 0.00 3.10
SPY May 20 289.0 Call 160 160 0 1,427 0.17 1,785 0.20 0.20
SPY May 31 292.0 Call 160 160 0 48 0.65 685 0.68 0.68
SPY May 22 284.0 Put 160 160 0 267 1.40 449 1.45 1.32
SLV Jun 28 14.0 Call 160 160 0 0 0.00 0 0.00 0.10
ERIC May 17 10.0 Put 159 159 0 0 0.00 0 0.00 0.60
XLK May 24 74.5 Put 159 159 0 0 0.00 0 0.00 0.54
FDX May 24 177.5 Call 159 159 0 0 0.00 0 0.00 0.85
PFE Jul 19 42.0 Put 159 159 0 0 0.00 0 0.00 1.41
CMCSA May 17 42.5 Call 159 159 0 0 0.00 0 0.00 1.11
INTC Jun 21 41.0 Put 159 159 0 0 0.00 0 0.00 0.21
SPY May 24 284.0 Put 158 148 10 341 1.84 238 1.90 1.75
IBN May 17 11.0 Call 158 158 0 0 0.00 0 0.00 0.06
CHK Jun 21 2.0 Put 158 158 0 0 0.00 0 0.00 0.06
JNJ May 17 139.0 Put 158 122 36 0 0.00 0 0.00 0.44
TSLA May 17 220.0 Call 158 158 0 0 0.00 0 0.00 0.01
TSLA Jun 21 245.0 Call 158 158 0 0 0.00 0 0.00 3.25
VXX Jun 07 23.5 Put 157 157 0 0 0.00 0 0.00 0.17
BABA May 17 172.5 Put 157 157 0 0 0.00 0 0.00 2.89
EFA May 17 64.5 Put 157 157 0 0 0.00 0 0.00 0.07
QQQ Jun 21 193.0 Call 157 157 0 0 0.00 0 0.00 0.62
AAPL May 17 187.5 Call 156 151 5 0 0.00 0 0.00 0.99
BAC May 24 28.5 Call 156 156 0 0 0.00 0 0.00 0.34
QQQ May 31 180.0 Put 155 155 0 0 0.00 0 0.00 1.16
QQQ May 17 188.5 Put 155 155 0 0 0.00 0 0.00 4.83
SPY May 17 285.5 Call 155 149 6 425 0.46 29 0.64 0.83
VXX Jun 07 28.0 Call 155 155 0 0 0.00 0 0.00 2.22
SPY Jun 07 285.0 Put 155 155 0 40 3.51 9 3.60 2.37
RUTW May 24 1485.0 Put 154 154 0 0 0.00 0 0.00 3.61
EBAY May 17 37.0 Put 154 154 0 0 0.00 0 0.00 0.17
EWZ May 31 34.0 Put 154 154 0 0 0.00 0 0.00 0.16
SPY Jun 21 260.0 Put 153 153 0 240 0.75 1,668 0.77 0.71
C May 24 66.0 Put 152 152 0 0 0.00 0 0.00 1.09
BABA May 24 160.0 Put 152 144 8 0 0.00 0 0.00 0.64
AAPL Jun 21 175.0 Put 152 152 0 0 0.00 0 0.00 2.14
BA May 17 360.0 Call 152 151 1 0 0.00 0 0.00 0.22
EEM Jun 28 40.0 Call 152 152 0 0 0.00 0 0.00 1.28
AMD Jan 17 24.0 Put 151 151 0 0 0.00 0 0.00 2.75
UPS May 17 103.0 Put 150 150 0 0 0.00 0 0.00 3.08
GBT Sep 20 55.0 Put 150 131 19 0 0.00 0 0.00 4.30
DE May 17 140.0 Call 150 150 0 0 0.00 0 0.00 0.07
RUTW Jun 28 1700.0 Call 150 150 0 0 0.00 0 0.00 0.80
DE May 17 138.0 Put 150 150 0 0 0.00 0 0.00 1.10
SPY May 24 289.0 Call 150 140 10 271 1.01 605 1.04 1.10
BIDU Jun 21 180.0 Call 150 150 0 0 0.00 0 0.00 0.02
QCOM May 17 81.0 Put 150 142 8 0 0.00 0 0.00 0.15
QCOM Jun 21 87.5 Call 150 150 0 0 0.00 0 0.00 0.69
EFA May 24 64.0 Put 150 150 0 0 0.00 0 0.00 0.23
UPS Jun 14 102.0 Put 150 150 0 0 0.00 0 0.00 3.23
FCX Jul 19 13.0 Call 149 149 0 0 0.00 0 0.00 0.12
SPY May 29 289.0 Call 149 149 0 48 1.38 749 1.42 1.42
SPY May 31 282.0 Call 149 149 0 32 6.09 32 6.19 6.43
AVGO May 17 295.0 Call 149 149 0 0 0.00 0 0.00 0.15
QCOM May 17 82.0 Put 149 149 0 0 0.00 0 0.00 0.40
MU Sep 20 55.0 Call 149 149 0 0 0.00 0 0.00 0.18
VXX Jun 21 26.0 Put 149 149 0 0 0.00 0 0.00 1.34
AAPL Jun 21 200.0 Call 148 148 0 0 0.00 0 0.00 2.30
XLF Jun 21 26.0 Call 148 148 0 0 0.00 0 0.00 1.27
NFLX May 17 360.0 Call 148 147 1 0 0.00 0 0.00 0.12
BAC May 24 29.0 Call 148 148 0 0 0.00 0 0.00 0.13
F Jun 21 11.0 Call 148 148 0 0 0.00 0 0.00 0.09
BB May 24 8.5 Call 147 147 0 0 0.00 0 0.00 0.18
EEM Jun 28 39.0 Put 147 147 0 0 0.00 0 0.00 0.59
MU May 17 36.0 Call 146 146 0 0 0.00 0 0.00 0.04
EEM Jun 28 40.5 Put 146 146 0 0 0.00 0 0.00 1.18
SPY Jun 14 290.0 Call 146 146 0 532 2.45 1,206 2.50 2.50
SPY May 31 300.0 Call 146 146 0 324 0.03 4,088 0.04 0.03
CHK Jul 19 3.0 Put 146 146 0 0 0.00 0 0.00 0.65
INTC May 17 45.5 Call 146 146 0 0 0.00 0 0.00 0.03
QCOM Jun 21 85.0 Call 145 145 0 0 0.00 0 0.00 1.34
BIDU May 17 130.0 Put 145 135 10 0 0.00 0 0.00 2.10
MA Jun 21 260.0 Call 145 145 0 0 0.00 0 0.00 2.90
MU Jun 21 35.0 Put 145 145 0 0 0.00 0 0.00 1.23
CSCO Jun 21 60.0 Call 145 145 0 0 0.00 0 0.00 0.22
RUTW May 24 1500.0 Put 145 145 0 0 0.00 0 0.00 6.08
KMI Jun 14 20.0 Put 145 145 0 0 0.00 0 0.00 0.27
TSLA May 17 222.5 Call 144 143 1 0 0.00 0 0.00 0.03
AMD Jan 17 18.0 Put 144 144 0 0 0.00 0 0.00 0.89
VXX May 24 52.0 Call 144 144 0 0 0.00 0 0.00 0.02
FB May 17 182.5 Put 144 144 0 0 0.00 0 0.00 0.01
BABA Jun 21 180.0 Call 144 137 7 0 0.00 0 0.00 2.20
AMZN May 17 1910.0 Call 144 134 10 0 0.00 0 0.00 0.26
NFLX May 17 355.0 Put 144 144 0 0 0.00 0 0.00 0.66
SPY May 20 291.0 Call 143 143 0 1,826 0.02 1,038 0.03 0.03
GE May 31 10.5 Call 143 143 0 0 0.00 0 0.00 0.10
AMD Jan 17 22.0 Put 143 143 0 0 0.00 0 0.00 1.99
MSFT May 24 129.0 Call 143 118 25 0 0.00 0 0.00 1.07
QQQ May 24 181.0 Put 142 142 0 0 0.00 0 0.00 1.34
RUTW May 24 1490.0 Put 142 142 0 0 0.00 0 0.00 3.94
MS May 24 41.0 Put 142 142 0 0 0.00 0 0.00 0.05
NFLX May 17 357.5 Put 141 139 2 0 0.00 0 0.00 2.05
MU May 31 36.0 Put 141 140 1 0 0.00 0 0.00 0.96
SMH Aug 16 90.0 Put 141 141 0 0 0.00 0 0.00 1.16
MSFT Jun 21 120.0 Put 141 141 0 0 0.00 0 0.00 0.75
TSLA May 24 210.0 Put 140 134 6 0 0.00 0 0.00 6.50
AAPL Jul 19 150.0 Put 140 140 0 0 0.00 0 0.00 0.65
TTD Jul 19 185.0 Put 140 140 0 0 0.00 0 0.00 9.63
TTD Jul 19 190.0 Put 140 140 0 0 0.00 0 0.00 11.77
NFLX May 24 365.0 Call 140 140 0 0 0.00 0 0.00 1.81
SPY Jun 21 282.0 Put 140 140 0 315 3.97 939 4.05 3.22
GOLD May 24 12.0 Call 140 140 0 0 0.00 0 0.00 0.35
FB May 17 187.5 Put 139 139 0 0 0.00 0 0.00 1.54
IWM May 24 154.0 Call 139 139 0 0 0.00 0 0.00 1.34
CHTR Sep 20 335.0 Put 139 139 0 0 0.00 0 0.00 5.74
CNC Jul 19 57.5 Call 139 139 0 0 0.00 0 0.00 3.17
DIS Jun 07 129.0 Put 139 139 0 0 0.00 0 0.00 0.47
SPY May 22 260.5 Put 139 139 0 4,130 0.02 2,717 0.04 0.01
FCX Jun 21 10.0 Call 139 139 0 0 0.00 0 0.00 0.74
SNAP May 24 10.5 Put 138 138 0 0 0.00 0 0.00 0.04
HPQ Jun 21 21.0 Call 138 138 0 0 0.00 0 0.00 0.12
QCOM Jun 21 72.5 Put 138 138 0 0 0.00 0 0.00 0.59
EWZ May 31 36.5 Put 138 138 0 0 0.00 0 0.00 0.69
SPY Jun 21 251.0 Put 137 137 0 288 0.39 588 0.40 0.38
GLD Jun 21 122.0 Call 137 137 0 0 0.00 0 0.00 0.80
EEM Jun 21 40.0 Put 137 137 0 0 0.00 0 0.00 0.88
GLD May 24 122.0 Call 137 137 0 0 0.00 0 0.00 0.15
SPY Aug 16 272.0 Put 137 137 0 1 4.31 855 4.36 4.11
VXX May 24 32.5 Call 137 110 27 0 0.00 0 0.00 0.28
FXI Jun 07 42.0 Call 136 136 0 0 0.00 0 0.00 0.41
SPY May 22 288.0 Call 136 136 0 313 0.95 923 1.00 0.90
SPY Jun 21 286.0 Put 136 136 0 40 5.35 523 5.45 5.16
BIDU Jun 21 110.0 Put 136 136 0 0 0.00 0 0.00 0.47
MSFT May 24 132.0 Call 135 135 0 0 0.00 0 0.00 0.40
SPLK Jun 21 120.0 Put 135 135 0 0 0.00 0 0.00 1.80
AAPL May 31 182.5 Put 135 135 0 0 0.00 0 0.00 1.95
TSLA May 17 200.0 Put 135 135 0 0 0.00 0 0.00 0.01
AM Jul 19 12.5 Call 135 135 0 0 0.00 0 0.00 1.40
USO May 24 13.5 Call 135 135 0 0 0.00 0 0.00 0.05
CVS May 31 52.0 Put 134 134 0 0 0.00 0 0.00 0.49
SPY May 31 283.0 Call 134 134 0 32 5.36 32 5.45 6.13
UNP May 17 175.0 Call 134 134 0 0 0.00 0 0.00 0.01
MSFT Jun 21 130.0 Call 134 134 0 0 0.00 0 0.00 2.80
QQQ Aug 16 172.0 Put 133 133 0 0 0.00 0 0.00 2.79
BIDU May 17 132.0 Call 133 132 1 0 0.00 0 0.00 0.02
MRVL May 24 23.0 Put 132 132 0 0 0.00 0 0.00 0.51
JD Jun 21 28.0 Put 132 132 0 0 0.00 0 0.00 0.74
WMT May 24 106.0 Call 132 132 0 0 0.00 0 0.00 0.05
EEM Jul 19 43.5 Call 132 132 0 0 0.00 0 0.00 0.19
QCOM May 17 80.0 Put 132 132 0 0 0.00 0 0.00 0.03
AMD May 24 27.0 Call 132 132 0 0 0.00 0 0.00 1.21
CVS May 31 51.0 Put 132 132 0 0 0.00 0 0.00 0.28
GDX May 17 20.5 Call 132 132 0 0 0.00 0 0.00 0.26
TSLA May 24 220.0 Put 132 132 0 0 0.00 0 0.00 10.80
INTC Jun 21 43.0 Put 131 131 0 0 0.00 0 0.00 0.60
M Jun 21 22.0 Call 131 131 0 0 0.00 0 0.00 0.68
VXX May 17 29.5 Put 131 131 0 0 0.00 0 0.00 1.11
AABA Jun 21 70.0 Call 131 131 0 0 0.00 0 0.00 1.15
QQQ Jun 21 180.0 Put 131 131 0 0 0.00 0 0.00 2.55
MU May 31 35.0 Put 131 131 0 0 0.00 0 0.00 0.84
XLU May 31 59.0 Call 131 131 0 0 0.00 0 0.00 0.41
TGT May 24 73.0 Call 131 131 0 0 0.00 0 0.00 1.12
DE Jun 21 135.0 Put 131 131 0 0 0.00 0 0.00 3.45
VZ Jul 19 57.5 Put 131 131 0 0 0.00 0 0.00 1.34
DE May 17 139.0 Put 131 131 0 0 0.00 0 0.00 1.20
EWZ May 17 37.5 Put 130 130 0 0 0.00 0 0.00 0.62
VXX May 24 34.0 Call 130 130 0 0 0.00 0 0.00 0.22
X May 24 14.0 Put 130 130 0 0 0.00 0 0.00 0.18
NVDA Jun 21 170.0 Call 130 130 0 0 0.00 0 0.00 2.33
VXX Jun 21 23.0 Put 130 130 0 0 0.00 0 0.00 0.26
TEVA Sep 20 14.0 Call 129 129 0 0 0.00 0 0.00 0.44
AMAT May 24 46.0 Call 129 129 0 0 0.00 0 0.00 0.09
TEVA Jun 21 10.0 Put 129 129 0 0 0.00 0 0.00 0.13
QCOM Jun 21 70.0 Put 129 129 0 0 0.00 0 0.00 0.38
CHK May 17 2.5 Put 129 129 0 0 0.00 0 0.00 0.09
PEP Jul 19 125.0 Put 129 129 0 0 0.00 0 0.00 1.61
UAA May 24 24.0 Call 129 129 0 0 0.00 0 0.00 0.32
COTY May 24 14.0 Put 129 129 0 0 0.00 0 0.00 0.44
SPY May 31 298.0 Call 129 129 0 304 0.05 1,766 0.06 0.07
XBI Oct 18 105.0 Call 129 129 0 0 0.00 0 0.00 0.41
DE Jun 21 125.0 Put 129 129 0 0 0.00 0 0.00 1.22
NVDA May 24 162.5 Call 128 128 0 0 0.00 0 0.00 1.25
INTC May 31 41.5 Put 128 128 0 0 0.00 0 0.00 0.12
SPY May 17 283.5 Put 128 128 0 2,304 0.01 1,980 0.03 0.05
TGT May 24 81.0 Call 128 128 0 0 0.00 0 0.00 0.03
SPY May 17 291.0 Call 128 128 0 0 0.00 1,157 0.01 0.01
NVDA May 17 150.0 Put 128 128 0 0 0.00 0 0.00 0.02
RUT Jun 21 1380.0 Put 128 128 0 0 0.00 0 0.00 3.71
TSLA Jun 21 240.0 Call 127 127 0 0 0.00 0 0.00 4.30
SPY Jun 21 190.0 Put 127 127 0 1,166 0.02 3,548 0.03 0.02
NVDA May 17 172.5 Call 127 127 0 0 0.00 0 0.00 0.02
S May 17 6.0 Call 127 127 0 0 0.00 0 0.00 0.20
GLD Sep 20 122.0 Call 127 127 0 0 0.00 0 0.00 2.45
CMCSA Jun 21 45.0 Call 127 127 0 0 0.00 0 0.00 0.41
ZM May 17 90.0 Call 127 127 0 0 0.00 0 0.00 0.05
EEM Jul 19 41.0 Call 126 126 0 0 0.00 0 0.00 0.95
SPY May 31 274.0 Put 126 126 0 208 0.76 1,209 0.79 0.52
SPY Jul 19 272.0 Put 126 126 0 32 3.17 1,271 3.23 3.07
MJ May 17 34.0 Put 126 121 5 0 0.00 0 0.00 0.50
LITE May 17 47.5 Put 126 126 0 0 0.00 0 0.00 0.55
SPY May 24 290.0 Put 126 126 0 3 4.70 13 4.83 4.51
JD May 17 29.5 Call 125 125 0 0 0.00 0 0.00 0.22
GDX May 31 21.0 Call 125 125 0 0 0.00 0 0.00 0.18
NUGT May 24 15.0 Call 125 125 0 0 0.00 0 0.00 0.36
INTC May 17 45.0 Put 125 125 0 0 0.00 0 0.00 0.17
UVXY May 17 36.5 Call 125 125 0 0 0.00 0 0.00 0.25
SPY May 20 285.0 Call 125 125 0 569 1.82 20 1.92 2.17
HD May 24 192.5 Put 125 125 0 0 0.00 0 0.00 2.55
WMT May 17 100.0 Put 124 124 0 0 0.00 0 0.00 0.01
EEM Jun 21 42.0 Call 124 124 0 0 0.00 0 0.00 0.25
AMD May 17 27.0 Call 124 124 0 0 0.00 0 0.00 0.83
NIO May 17 8.0 Put 124 124 0 0 0.00 0 0.00 3.35
SPY Aug 16 269.0 Put 124 124 0 922 3.74 1,202 3.81 3.58
NVDA Jun 21 180.0 Call 124 124 0 0 0.00 0 0.00 1.11
BRZU May 24 21.5 Call 124 124 0 0 0.00 0 0.00 0.40
AMD Jun 07 33.5 Call 123 123 0 0 0.00 0 0.00 0.06
SPY Jul 19 283.0 Put 123 123 0 48 5.88 601 5.95 5.71
FCX Jan 17 22.0 Call 123 123 0 0 0.00 0 0.00 0.03
LYFT May 17 53.5 Put 122 122 0 0 0.00 0 0.00 0.05
TSLA May 24 190.0 Put 122 122 0 0 0.00 0 0.00 1.66
INTC May 31 46.5 Call 122 122 0 0 0.00 0 0.00 0.26
RUT Jun 21 1385.0 Put 121 121 0 0 0.00 0 0.00 3.57
TEVA Jan 17 20.0 Call 121 121 0 0 0.00 0 0.00 0.15
QQQ Jun 14 165.0 Put 121 121 0 0 0.00 0 0.00 0.36
UPS May 17 100.0 Put 121 121 0 0 0.00 0 0.00 0.46
QQQ Jun 07 183.0 Put 121 121 0 0 0.00 0 0.00 3.16
WMB Jun 21 25.0 Put 121 121 0 0 0.00 0 0.00 0.21
NVDA May 24 160.0 Put 121 121 0 0 0.00 0 0.00 5.75
NVDA May 24 160.0 Call 121 121 0 0 0.00 0 0.00 1.98
MSFT May 24 127.0 Call 121 121 0 0 0.00 0 0.00 2.28
SNAP May 24 11.5 Put 121 121 0 0 0.00 0 0.00 0.25
SPY May 29 276.0 Put 120 120 0 650 0.75 546 0.78 0.68
FB Jun 21 190.0 Call 120 120 0 0 0.00 0 0.00 3.95
QRVO Jun 21 65.0 Put 120 120 0 0 0.00 0 0.00 3.50
VXX Jun 21 29.0 Call 120 120 0 0 0.00 0 0.00 2.27
EEM Jun 21 41.0 Call 120 120 0 0 0.00 0 0.00 0.59
MRVL May 31 24.0 Call 119 119 0 0 0.00 0 0.00 0.50
DIA Jul 19 210.0 Put 119 119 0 0 0.00 0 0.00 0.33
SSNC May 17 65.0 Put 119 119 0 0 0.00 0 0.00 5.85
HLF May 17 45.0 Put 119 119 0 0 0.00 0 0.00 0.05
AVGO Jun 21 330.0 Call 119 119 0 0 0.00 0 0.00 1.13
SSNC May 17 60.0 Put 119 119 0 0 0.00 0 0.00 0.90
FXI May 17 41.5 Call 119 119 0 0 0.00 0 0.00 0.01
CVX Jul 19 125.0 Call 119 119 0 0 0.00 0 0.00 1.79
AMT Jul 19 200.0 Put 119 119 0 0 0.00 0 0.00 4.68
T Jun 28 33.0 Call 119 119 0 0 0.00 0 0.00 0.26
SPY Aug 16 274.0 Put 119 119 0 809 4.70 1,071 4.78 4.51
INTC Jun 21 42.0 Put 119 119 0 0 0.00 0 0.00 0.36
CSCO Jul 19 55.0 Call 118 118 0 0 0.00 0 0.00 2.68
MU Jun 21 41.0 Call 118 118 0 0 0.00 0 0.00 0.57
FXI Jul 19 42.0 Call 118 118 0 0 0.00 0 0.00 0.81
SLV Jun 14 13.5 Put 118 118 0 0 0.00 0 0.00 0.19
BABA May 31 170.0 Put 118 118 0 0 0.00 0 0.00 3.50
DIS Nov 15 175.0 Call 118 118 0 0 0.00 0 0.00 0.79
AMD May 31 29.5 Call 118 116 2 0 0.00 0 0.00 0.60
SQQQ Jun 21 8.0 Call 118 118 0 0 0.00 0 0.00 1.45
VXX May 24 31.5 Call 117 117 0 0 0.00 0 0.00 0.40
GDX May 31 19.5 Put 117 110 7 0 0.00 0 0.00 0.04
INTC Jun 14 48.0 Call 117 117 0 0 0.00 0 0.00 0.24
MMM Jul 19 180.0 Call 117 117 0 0 0.00 0 0.00 1.91
AMD May 31 26.5 Put 117 117 0 0 0.00 0 0.00 0.64
AAPL May 31 215.0 Call 117 117 0 0 0.00 0 0.00 0.05
WFC Jun 19 50.0 Call 117 117 0 0 0.00 0 0.00 2.36
NIO Jun 07 5.0 Call 116 116 0 0 0.00 0 0.00 0.25
SPY May 20 286.0 Call 116 116 0 404 1.22 404 1.32 1.57
X May 17 15.0 Put 116 116 0 0 0.00 0 0.00 0.23
CWH May 17 12.0 Put 116 110 6 0 0.00 0 0.00 0.05
AVGO Jun 21 350.0 Call 116 116 0 0 0.00 0 0.00 0.20
TSLA Jun 21 235.0 Call 116 116 0 0 0.00 0 0.00 5.40
BABA May 24 172.5 Call 116 116 0 0 0.00 0 0.00 1.85
SPY Jun 21 244.0 Put 116 116 0 2,051 0.24 2,568 0.26 0.24
VALE Sep 20 11.0 Put 116 116 0 0 0.00 0 0.00 0.75
NVDA May 17 157.5 Put 116 116 0 0 0.00 0 0.00 1.69
RUTW May 24 1495.0 Put 116 116 0 0 0.00 0 0.00 2.95
AAPL May 31 180.0 Put 116 116 0 0 0.00 0 0.00 1.09
SPY May 24 277.0 Put 116 116 0 192 0.57 1,134 0.59 0.50
SPY May 17 278.0 Put 116 116 0 0 0.00 1,188 0.01 0.01
RUT Jun 21 1590.0 Call 115 115 0 0 0.00 0 0.00 11.20
PEP May 17 130.0 Call 115 115 0 0 0.00 0 0.00 0.55
ROKU May 17 87.0 Call 115 92 23 0 0.00 0 0.00 0.09
BIDU May 17 126.0 Put 115 115 0 0 0.00 0 0.00 0.02
MU Jan 17 55.0 Call 115 115 0 0 0.00 0 0.00 0.79
AAPL May 24 145.0 Put 114 114 0 0 0.00 0 0.00 0.01
SPY Jun 21 247.0 Put 114 114 0 288 0.30 1,953 0.31 0.29
QQQ May 17 180.5 Put 114 114 0 0 0.00 0 0.00 0.01
VXX May 31 33.0 Call 114 114 0 0 0.00 0 0.00 0.51
BBT Jun 21 50.0 Call 114 94 20 0 0.00 0 0.00 0.53
SPY Jun 07 280.0 Put 114 78 36 322 2.16 696 2.21 1.94
SPY Aug 16 265.0 Put 114 114 0 1,025 3.11 1,025 3.17 3.09
INTC May 24 46.5 Call 114 114 0 0 0.00 0 0.00 0.12
CSCO May 31 57.0 Call 113 113 0 0 0.00 0 0.00 0.68
NVDA May 17 167.5 Call 113 113 0 0 0.00 0 0.00 0.01
TLT May 17 125.0 Call 113 113 0 0 0.00 0 0.00 1.03
IWM Jun 21 152.0 Put 113 113 0 0 0.00 0 0.00 2.95
KNX Nov 15 22.5 Put 113 113 0 0 0.00 0 0.00 0.80
TSLA Jun 07 175.0 Put 112 112 0 0 0.00 0 0.00 1.97
XLE Jun 21 60.0 Put 112 112 0 0 0.00 0 0.00 0.42
XLK May 24 76.5 Call 112 112 0 0 0.00 0 0.00 0.34
X Jul 19 13.0 Put 112 112 0 0 0.00 0 0.00 0.49
SLV May 17 13.5 Call 111 111 0 0 0.00 0 0.00 0.01
NVDA Jan 17 260.0 Call 111 111 0 0 0.00 0 0.00 1.22
TQQQ May 17 59.0 Put 111 111 0 0 0.00 0 0.00 0.20
QQQ May 31 175.0 Put 111 111 0 0 0.00 0 0.00 0.66
IWM May 31 155.0 Put 111 111 0 0 0.00 0 0.00 1.94
NVDA Jan 17 250.0 Call 111 111 0 0 0.00 0 0.00 1.59
VIAV May 17 13.0 Call 111 111 0 0 0.00 0 0.00 0.04
F Jun 21 10.0 Call 110 110 0 0 0.00 0 0.00 0.53
FIT Jun 21 5.0 Put 110 110 0 0 0.00 0 0.00 0.28
REZI May 17 22.5 Call 110 110 0 0 0.00 0 0.00 0.35
SPY May 24 288.0 Call 110 110 0 312 1.43 515 1.47 1.44
TME Jun 21 12.0 Put 110 110 0 0 0.00 0 0.00 0.12
AAPL Jun 21 185.0 Put 109 109 0 0 0.00 0 0.00 4.70
NKTR Jun 21 40.0 Call 109 109 0 0 0.00 0 0.00 0.65
FB May 24 185.0 Put 109 109 0 0 0.00 0 0.00 2.37
DIS Sep 20 145.0 Call 109 109 0 0 0.00 0 0.00 3.25
MU Jun 07 33.0 Put 109 109 0 0 0.00 0 0.00 0.33
BIDU May 24 130.0 Put 109 109 0 0 0.00 0 0.00 4.06
TME Jun 21 15.0 Put 109 109 0 0 0.00 0 0.00 1.60
AAPL Jun 21 205.0 Call 109 109 0 0 0.00 0 0.00 1.28
NVDA May 24 150.0 Put 109 109 0 0 0.00 0 0.00 1.50
VXX Jun 21 28.0 Put 108 108 0 0 0.00 0 0.00 2.18
SPY Jun 14 294.0 Call 108 108 0 40 0.96 464 0.99 1.27
BIDU May 17 125.0 Put 108 101 7 0 0.00 0 0.00 0.02
FXI May 24 41.5 Put 108 108 0 0 0.00 0 0.00 0.70
SPY Jun 21 289.0 Put 108 108 0 40 6.65 187 6.86 6.08
TMUS Jun 21 72.5 Put 108 108 0 0 0.00 0 0.00 1.46
C May 17 65.5 Put 108 108 0 0 0.00 0 0.00 0.18
IBM May 17 135.0 Put 108 108 0 0 0.00 0 0.00 0.56
SNAP May 31 10.0 Put 108 108 0 0 0.00 0 0.00 0.05
BABA Jun 21 185.0 Call 108 108 0 0 0.00 0 0.00 1.33
AMD May 17 28.5 Put 108 108 0 0 0.00 0 0.00 0.42
EEM Jun 21 39.5 Put 108 108 0 0 0.00 0 0.00 0.66
XLNX May 24 103.0 Put 108 108 0 0 0.00 0 0.00 1.61
TQQQ May 17 58.0 Put 108 108 0 0 0.00 0 0.00 0.10
T May 31 31.0 Call 108 108 0 0 0.00 0 0.00 1.06
CNC Jun 21 55.0 Call 108 108 0 0 0.00 0 0.00 3.63
WW May 24 20.0 Put 107 107 0 0 0.00 0 0.00 0.30
VXX May 17 30.0 Put 107 107 0 0 0.00 0 0.00 1.51
V Jun 21 160.0 Put 107 107 0 0 0.00 0 0.00 2.00
V May 24 165.0 Put 107 107 0 0 0.00 0 0.00 1.61